银华中证沪港深500ETF sh.517000
1.03
+1.08%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.03 | 1.04 | 1.03 | 1.04 | +0.29% | 0.01 | 0.56% |
| 2026-04-20 | 1.02 | 1.04 | 1.02 | 1.03 | +0.88% | 0.01 | 0.75% |
| 2026-04-17 | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 0.01 | 0.79% |
| 2026-04-16 | 1.02 | 1.03 | 1.02 | 1.03 | +1.28% | 0.02 | 1.15% |
| 2026-04-15 | 1.02 | 1.03 | 1.02 | 1.02 | +0.10% | 0.01 | 0.55% |
| 2026-04-14 | 1.01 | 1.02 | 1.01 | 1.02 | +0.99% | 0.00 | 0.25% |
| 2026-04-13 | 1.00 | 1.01 | 1.00 | 1.01 | -0.49% | 0.00 | 0.18% |
| 2026-04-10 | 1.01 | 1.01 | 1.00 | 1.01 | +0.80% | 0.03 | 1.93% |
| 2026-04-09 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 0.01 | 0.59% |
| 2026-04-08 | 0.99 | 1.01 | 0.99 | 1.00 | +3.40% | 0.03 | 1.53% |
| 2026-04-07 | 0.98 | 0.98 | 0.97 | 0.97 | -0.21% | 0.00 | 0.18% |
| 2026-04-03 | 0.98 | 0.98 | 0.97 | 0.97 | -0.31% | 0.02 | 1.06% |
| 2026-04-02 | 0.98 | 0.99 | 0.97 | 0.98 | -1.21% | 0.01 | 0.80% |
| 2026-04-01 | 0.98 | 0.99 | 0.98 | 0.99 | +1.54% | 0.00 | 0.26% |
| 2026-03-31 | 0.98 | 0.98 | 0.97 | 0.97 | -0.61% | 0.00 | 0.25% |
| 2026-03-30 | 0.97 | 0.98 | 0.97 | 0.98 | -0.51% | 0.00 | 0.14% |
| 2026-03-27 | 0.98 | 0.99 | 0.97 | 0.98 | +0.31% | 0.00 | 0.15% |
| 2026-03-26 | 0.99 | 0.99 | 0.98 | 0.98 | -1.01% | 0.01 | 0.43% |
| 2026-03-25 | 0.99 | 0.99 | 0.99 | 0.99 | +1.22% | 0.01 | 0.79% |
| 2026-03-24 | 0.96 | 0.98 | 0.96 | 0.98 | +1.77% | 0.01 | 0.51% |